Skip to main content

S&P 500 Ishares Core ETF (NY: IVV )

543.86 +0.19 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 293.25 293.46 292.47 292.67 1,933,738 -1.10(-0.38%)
Nov 27, 2019 293.04 293.79 292.75 293.77 2,163,333 +1.41(+0.48%)
Nov 26, 2019 291.90 292.65 291.54 292.36 3,435,003 +0.58(+0.20%)
Nov 25, 2019 290.53 291.81 290.53 291.78 3,790,685 +2.19(+0.75%)
Nov 22, 2019 289.70 289.80 288.55 289.59 2,337,527 +0.62(+0.21%)
Nov 21, 2019 289.49 289.59 288.14 288.97 2,348,038 -0.42(-0.14%)
Nov 20, 2019 289.89 290.38 287.80 289.39 4,427,679 -1.07(-0.37%)
Nov 19, 2019 291.19 291.19 289.81 290.46 4,183,394 -0.06(-0.02%)
Nov 18, 2019 290.11 290.81 289.65 290.53 3,096,127 +0.13(+0.04%)
Nov 15, 2019 289.62 290.40 288.92 290.40 4,071,477 +2.14(+0.74%)
Nov 14, 2019 287.54 288.33 286.90 288.26 2,502,450 +0.41(+0.14%)
Nov 13, 2019 286.70 288.25 286.50 287.85 2,499,388 +0.40(+0.14%)
Nov 12, 2019 287.52 288.67 286.95 287.45 2,730,925 +0.25(+0.09%)
Nov 11, 2019 286.31 287.30 286.13 287.20 2,410,872 -0.47(-0.16%)
Nov 08, 2019 286.62 287.69 285.92 287.67 2,193,355 +0.64(+0.22%)
Nov 07, 2019 287.35 288.15 286.51 287.04 2,993,619 +1.02(+0.36%)
Nov 06, 2019 285.90 286.26 284.99 286.02 2,927,921 +0.13(+0.05%)
Nov 05, 2019 286.46 286.73 285.60 285.89 5,345,513 -0.34(-0.12%)
Nov 04, 2019 286.71 286.83 285.86 286.23 2,711,549 +1.07(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.